Yahoo

Mail

Singapore markets close in 4 hours 35 minutes

Straits Times Index
3,198.46
+9.96(+0.31%)
Nikkei
28,857.45
+148.87(+0.52%)
Hang Seng
26,132.90
+115.37(+0.44%)
FTSE 100
7,190.30
-32.80(-0.45%)
BTC-USD
63,056.08
-1,810.59(-2.79%)
CMC Crypto 200
1,500.11
-34.54(-2.25%)

PROPERTY

Singapore private home prices rise 1.1% in Q3

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

653.16+28.02 (+4.48%)

At close: 4:00PM EDT

In the money

Show:ListStraddle

Callsfor20 January 2023

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX230120C00050000	2021-08-25 5:32PM EDT	50.00	471.80	538.00	547.50	0.00	-	2	48	0.00%
NFLX230120C00100000	2021-08-25 5:32PM EDT	100.00	425.60	489.00	498.50	0.00	-	113	65	0.00%
NFLX230120C00150000	2021-10-04 1:30PM EDT	150.00	450.99	501.50	510.50	0.00	-	1	16	70.61%
NFLX230120C00200000	2021-09-08 1:01PM EDT	200.00	407.10	433.95	442.50	0.00	-	6	6	0.00%
NFLX230120C00240000	2021-10-11 2:04PM EDT	240.00	399.80	414.55	423.50	0.00	-	40	103	56.58%
NFLX230120C00250000	2021-09-01 10:13AM EDT	250.00	331.72	365.00	374.50	0.00	-	1	59	0.00%
NFLX230120C00260000	2021-08-25 5:32PM EDT	260.00	283.00	335.35	343.90	0.00	-	4	30	0.00%
NFLX230120C00270000	2021-10-15 9:58AM EDT	270.00	372.02	386.00	394.80	0.00	-	1	4	53.01%
NFLX230120C00280000	2021-08-25 5:32PM EDT	280.00	249.45	317.00	325.25	0.00	-	1	3	0.00%
NFLX230120C00290000	2021-08-25 5:32PM EDT	290.00	246.55	307.60	316.20	0.00	-	4	2	0.00%
NFLX230120C00300000	2021-10-21 2:30PM EDT	300.00	360.00	357.55	366.40	+26.40	+7.91%	1	86	55.37%
NFLX230120C00310000	2021-09-01 10:08AM EDT	310.00	276.30	309.50	319.00	0.00	-	1	11	0.00%
NFLX230120C00320000	2021-10-21 9:38AM EDT	320.00	325.00	338.50	348.00	+51.35	+18.76%	1	38	53.20%
NFLX230120C00330000	2021-09-30 12:59PM EDT	330.00	297.95	329.50	338.40	0.00	-	1	49	51.70%
NFLX230120C00340000	2021-10-04 12:56PM EDT	340.00	272.85	320.00	328.30	0.00	-	1	55	49.75%
NFLX230120C00350000	2021-10-21 2:38PM EDT	350.00	314.20	311.05	320.45	+53.80	+20.66%	1	51	49.96%
NFLX230120C00360000	2021-10-21 2:38PM EDT	360.00	305.15	302.00	311.45	+13.42	+4.60%	1	52	49.03%
NFLX230120C00370000	2021-09-20 2:31PM EDT	370.00	225.44	293.05	302.40	0.00	-	5	82	48.04%
NFLX230120C00380000	2021-10-04 1:10PM EDT	380.00	241.20	284.10	293.40	0.00	-	1	60	47.08%
NFLX230120C00390000	2021-10-18 2:38PM EDT	390.00	261.50	275.00	284.50	0.00	-	120	81	46.19%
NFLX230120C00400000	2021-10-21 9:55AM EDT	400.00	256.00	266.50	276.00	+9.63	+3.91%	1	159	45.57%
NFLX230120C00410000	2021-10-05 11:44AM EDT	410.00	243.71	257.70	267.00	0.00	-	1	20	44.56%
NFLX230120C00420000	2021-10-19 1:59PM EDT	420.00	239.16	249.20	257.15	0.00	-	1	16	42.97%
NFLX230120C00430000	2021-10-19 1:59PM EDT	430.00	231.02	240.50	248.75	0.00	-	1	26	42.35%
NFLX230120C00440000	2021-10-21 10:43AM EDT	440.00	228.68	232.60	240.65	+7.92	+3.59%	1	72	41.88%
NFLX230120C00450000	2021-10-21 12:01PM EDT	450.00	223.47	224.25	232.05	+23.70	+11.86%	3	335	41.07%
NFLX230120C00455000	2021-09-29 11:00AM EDT	455.00	190.00	220.20	228.25	0.00	-	1	55	40.94%
NFLX230120C00460000	2021-10-05 1:03PM EDT	460.00	206.16	216.20	224.05	0.00	-	1	234	40.57%
NFLX230120C00465000	2021-10-21 11:25AM EDT	465.00	210.00	212.35	219.80	+6.80	+3.35%	4	198	40.16%
NFLX230120C00470000	2021-10-21 11:54AM EDT	470.00	204.65	208.25	216.30	+17.22	+9.19%	18	64	40.16%
NFLX230120C00475000	2021-10-11 9:51AM EDT	475.00	197.10	204.70	212.35	0.00	-	1	132	39.89%
NFLX230120C00480000	2021-10-11 9:51AM EDT	480.00	193.60	200.70	208.45	0.00	-	1	234	39.64%
NFLX230120C00485000	2021-10-11 9:38AM EDT	485.00	190.13	196.65	204.55	0.00	-	1	129	39.38%
NFLX230120C00490000	2021-10-18 1:52PM EDT	490.00	182.34	193.30	200.95	0.00	-	1	130	39.26%
NFLX230120C00495000	2021-10-12 2:30PM EDT	495.00	173.63	189.20	197.00	0.00	-	2	156	38.95%
NFLX230120C00500000	2021-10-21 3:57PM EDT	500.00	190.00	185.55	193.95	+22.10	+13.16%	6	486	39.07%
NFLX230120C00505000	2021-10-19 2:26PM EDT	505.00	175.35	181.70	189.80	0.00	-	1	56	38.64%
NFLX230120C00510000	2021-10-21 2:44PM EDT	510.00	182.10	178.20	185.95	+18.10	+11.04%	1	179	38.34%
NFLX230120C00515000	2021-10-21 11:26AM EDT	515.00	172.80	174.80	182.50	+10.40	+6.40%	2	178	38.22%
NFLX230120C00520000	2021-10-21 10:38AM EDT	520.00	165.05	171.25	179.20	+13.05	+8.59%	2	150	38.15%
NFLX230120C00525000	2021-10-20 1:06PM EDT	525.00	146.80	167.70	175.60	0.00	-	3	163	37.93%
NFLX230120C00530000	2021-10-21 1:37PM EDT	530.00	167.92	164.35	171.80	+17.92	+11.95%	7	430	37.61%
NFLX230120C00535000	2021-10-21 1:37PM EDT	535.00	164.75	161.00	169.15	+7.81	+4.98%	1	98	37.78%
NFLX230120C00540000	2021-10-21 3:40PM EDT	540.00	161.50	157.55	165.75	+50.30	+45.23%	5	120	37.61%
NFLX230120C00545000	2021-10-21 10:38AM EDT	545.00	148.30	154.25	161.90	+25.65	+20.91%	2	90	37.23%
NFLX230120C00550000	2021-10-21 2:00PM EDT	550.00	152.08	151.00	159.00	+18.08	+13.49%	12	834	37.24%
NFLX230120C00560000	2021-10-21 10:11AM EDT	560.00	141.00	144.00	151.35	+12.55	+9.77%	1	281	36.46%
NFLX230120C00570000	2021-10-21 12:07PM EDT	570.00	141.00	138.85	145.00	+12.95	+10.11%	1	392	36.17%
NFLX230120C00580000	2021-10-21 1:37PM EDT	580.00	135.02	131.45	138.95	+19.87	+17.26%	2	2,489	35.93%
NFLX230120C00590000	2021-10-21 11:01AM EDT	590.00	126.37	125.55	132.95	+12.32	+10.80%	2	450	35.66%
NFLX230120C00600000	2021-10-21 3:09PM EDT	600.00	125.18	120.60	127.25	+22.18	+21.53%	11	1,153	35.45%
NFLX230120C00610000	2021-10-20 1:27PM EDT	610.00	100.11	114.20	121.65	0.00	-	2	669	35.23%
NFLX230120C00620000	2021-10-21 12:52PM EDT	620.00	112.80	109.25	115.80	+17.61	+18.50%	5	570	34.86%
NFLX230120C00630000	2021-10-21 3:15PM EDT	630.00	108.65	104.80	110.50	+16.72	+18.19%	7	445	34.63%
NFLX230120C00640000	2021-10-21 2:23PM EDT	640.00	101.57	99.80	105.45	+15.17	+17.56%	3	832	34.44%
NFLX230120C00650000	2021-10-21 3:46PM EDT	650.00	98.00	95.75	100.60	+14.35	+17.15%	25	1,490	34.27%
NFLX230120C00660000	2021-10-21 3:46PM EDT	660.00	93.49	90.45	95.85	+16.19	+20.94%	2	434	34.09%
NFLX230120C00680000	2021-10-21 3:41PM EDT	680.00	86.01	83.35	87.50	+15.26	+21.57%	3	248	33.96%
NFLX230120C00700000	2021-10-21 3:50PM EDT	700.00	77.00	75.70	78.95	+13.20	+20.69%	40	583	33.56%
NFLX230120C00720000	2021-10-20 1:09PM EDT	720.00	55.46	67.45	71.95	0.00	-	4	215	33.50%
NFLX230120C00740000	2021-10-21 9:50AM EDT	740.00	55.14	61.85	65.10	-5.30	-8.77%	1	133	33.30%
NFLX230120C00750000	2021-10-21 10:47AM EDT	750.00	60.00	58.40	62.00	+12.82	+27.17%	3	337	33.25%
NFLX230120C00760000	2021-10-21 2:07PM EDT	760.00	57.00	55.60	59.65	+10.76	+23.27%	2	258	33.41%
NFLX230120C00780000	2021-10-19 1:34PM EDT	780.00	47.15	50.10	53.95	0.00	-	2	159	33.27%
NFLX230120C00800000	2021-10-21 3:44PM EDT	800.00	47.00	45.20	48.00	+10.15	+27.54%	19	1,099	32.87%
NFLX230120C00820000	2021-10-14 12:50PM EDT	820.00	39.85	40.75	43.60	0.00	-	1	253	32.88%
NFLX230120C00840000	2021-10-14 11:44AM EDT	840.00	35.95	36.85	40.35	0.00	-	1	55	33.18%
NFLX230120C00850000	2021-10-21 3:47PM EDT	850.00	35.45	35.05	37.50	+5.20	+17.19%	47	397	32.81%
NFLX230120C00860000	2021-10-21 10:37AM EDT	860.00	31.59	33.20	35.90	+1.44	+4.78%	1	182	32.89%
NFLX230120C00880000	2021-10-18 11:34AM EDT	880.00	28.17	29.75	32.10	0.00	-	6	44	32.70%
NFLX230120C00900000	2021-10-21 1:04PM EDT	900.00	27.36	26.95	29.10	+5.86	+27.26%	2	1,263	32.72%
NFLX230120C00920000	2021-10-21 10:37AM EDT	920.00	22.85	24.55	26.40	+2.10	+10.12%	4	14	32.74%
NFLX230120C00940000	2021-10-21 1:54PM EDT	940.00	22.00	21.75	23.70	+1.08	+5.16%	3	10	32.65%
NFLX230120C00950000	2021-10-20 2:05PM EDT	950.00	16.35	20.80	22.45	0.00	-	3	369	32.61%
NFLX230120C01000000	2021-10-21 10:34AM EDT	1,000.00	14.36	15.90	16.85	+1.96	+15.81%	4	1,542	32.28%
NFLX230120C01050000	2021-10-21 10:58AM EDT	1,050.00	12.30	12.60	16.30	+2.45	+24.87%	2	2,340	34.32%

Putsfor20 January 2023

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX230120P00050000	2021-10-21 1:01PM EDT	50.00	0.10	0.00	0.00	-0.14	-58.33%	10	0	50.00%
NFLX230120P00100000	2021-10-21 2:23PM EDT	100.00	0.67	0.00	0.00	-0.16	-19.28%	13	0	25.00%
NFLX230120P00150000	2021-10-15 2:31PM EDT	150.00	1.38	0.00	0.00	0.00	-	2	0	25.00%
NFLX230120P00200000	2021-10-20 3:29PM EDT	200.00	1.98	0.00	0.00	0.00	-	34	0	25.00%
NFLX230120P00240000	2021-10-20 1:31PM EDT	240.00	3.65	0.00	0.00	0.00	-	1	0	12.50%
NFLX230120P00250000	2021-10-20 3:42PM EDT	250.00	4.00	0.00	0.00	0.00	-	2	0	12.50%
NFLX230120P00260000	2021-10-13 9:48AM EDT	260.00	6.01	0.00	0.00	0.00	-	4	0	12.50%
NFLX230120P00270000	2021-10-19 1:29PM EDT	270.00	6.54	0.00	0.00	0.00	-	1	0	12.50%
NFLX230120P00280000	2021-10-20 9:43AM EDT	280.00	5.00	0.00	0.00	0.00	-	6	0	12.50%
NFLX230120P00290000	2021-10-12 3:28PM EDT	290.00	6.70	0.00	0.00	0.00	-	8	0	12.50%
NFLX230120P00300000	2021-10-21 2:17PM EDT	300.00	6.20	0.00	0.00	-0.58	-8.55%	93	0	12.50%
NFLX230120P00310000	2021-10-21 12:08PM EDT	310.00	6.88	0.00	0.00	-0.44	-6.01%	19	0	12.50%
NFLX230120P00320000	2021-10-21 3:37PM EDT	320.00	7.15	0.00	0.00	-0.85	-10.62%	9	0	12.50%
NFLX230120P00330000	2021-10-18 10:34AM EDT	330.00	9.81	0.00	0.00	0.00	-	4	0	12.50%
NFLX230120P00340000	2021-10-19 12:51PM EDT	340.00	9.75	0.00	0.00	0.00	-	47	0	12.50%
NFLX230120P00350000	2021-10-21 11:57AM EDT	350.00	9.55	0.00	0.00	-0.77	-7.46%	17	0	12.50%
NFLX230120P00360000	2021-10-21 10:16AM EDT	360.00	8.30	0.00	0.00	-3.20	-27.83%	5	0	12.50%
NFLX230120P00370000	2021-10-21 12:06PM EDT	370.00	11.20	0.00	0.00	-1.75	-13.51%	1	0	12.50%
NFLX230120P00380000	2021-10-21 11:52AM EDT	380.00	12.33	0.00	0.00	-1.24	-9.14%	25	0	12.50%
NFLX230120P00390000	2021-10-21 11:39AM EDT	390.00	13.58	0.00	0.00	-1.12	-7.62%	2	0	6.25%
NFLX230120P00400000	2021-10-20 3:58PM EDT	400.00	15.86	0.00	0.00	0.00	-	9	0	6.25%
NFLX230120P00410000	2021-10-19 3:37PM EDT	410.00	17.55	0.00	0.00	0.00	-	13	0	6.25%
NFLX230120P00420000	2021-10-21 11:39AM EDT	420.00	17.48	0.00	0.00	-0.93	-5.05%	1	0	6.25%
NFLX230120P00430000	2021-10-18 10:19AM EDT	430.00	22.60	0.00	0.00	0.00	-	3	0	6.25%
NFLX230120P00440000	2021-10-21 3:55PM EDT	440.00	20.20	0.00	0.00	-2.34	-10.38%	2	0	6.25%
NFLX230120P00450000	2021-10-21 3:41PM EDT	450.00	21.75	0.00	0.00	-3.00	-12.12%	2	0	6.25%
NFLX230120P00455000	2021-10-21 10:37AM EDT	455.00	23.65	0.00	0.00	-1.25	-5.02%	3	0	6.25%
NFLX230120P00460000	2021-10-20 2:22PM EDT	460.00	26.75	0.00	0.00	0.00	-	61	0	6.25%
NFLX230120P00465000	2021-10-21 12:30PM EDT	465.00	24.94	0.00	0.00	-2.21	-8.14%	1	0	6.25%
NFLX230120P00470000	2021-10-21 11:06AM EDT	470.00	26.19	0.00	0.00	-3.01	-10.31%	1	0	6.25%
NFLX230120P00475000	2021-10-19 11:50AM EDT	475.00	31.02	0.00	0.00	0.00	-	1	0	6.25%
NFLX230120P00480000	2021-10-20 1:11PM EDT	480.00	32.05	0.00	0.00	0.00	-	3	0	6.25%
NFLX230120P00485000	2021-10-20 3:08PM EDT	485.00	32.70	0.00	0.00	0.00	-	8	0	6.25%
NFLX230120P00490000	2021-10-18 1:52PM EDT	490.00	34.99	0.00	0.00	0.00	-	1	0	6.25%
NFLX230120P00495000	2021-10-20 2:22PM EDT	495.00	35.70	0.00	0.00	0.00	-	3	0	6.25%
NFLX230120P00500000	2021-10-21 3:01PM EDT	500.00	32.75	0.00	0.00	-4.56	-12.22%	55	0	6.25%
NFLX230120P00505000	2021-10-21 10:31AM EDT	505.00	36.75	0.00	0.00	-2.01	-5.19%	10	0	3.13%
NFLX230120P00510000	2021-10-21 11:47AM EDT	510.00	36.61	0.00	0.00	-5.07	-12.16%	21	0	3.13%
NFLX230120P00515000	2021-10-20 3:29PM EDT	515.00	41.47	0.00	0.00	0.00	-	3	0	3.13%
NFLX230120P00520000	2021-10-20 2:17PM EDT	520.00	43.85	0.00	0.00	0.00	-	155	0	3.13%
NFLX230120P00525000	2021-10-20 2:51PM EDT	525.00	44.46	0.00	0.00	0.00	-	8	0	3.13%
NFLX230120P00530000	2021-10-20 9:41AM EDT	530.00	48.22	0.00	0.00	0.00	-	2	0	3.13%
NFLX230120P00535000	2021-10-14 10:35AM EDT	535.00	49.18	0.00	0.00	0.00	-	10	0	3.13%
NFLX230120P00540000	2021-10-21 1:19PM EDT	540.00	45.20	0.00	0.00	-3.20	-6.61%	15	0	3.13%
NFLX230120P00545000	2021-10-19 10:56AM EDT	545.00	51.15	0.00	0.00	0.00	-	5	0	3.13%
NFLX230120P00550000	2021-10-21 3:53PM EDT	550.00	46.40	0.00	0.00	-6.50	-12.29%	9	0	3.13%
NFLX230120P00560000	2021-10-21 3:39PM EDT	560.00	51.10	0.00	0.00	-7.55	-12.87%	8	0	3.13%
NFLX230120P00570000	2021-10-21 3:36PM EDT	570.00	54.65	0.00	0.00	-7.35	-11.85%	12	0	3.13%
NFLX230120P00580000	2021-10-21 2:55PM EDT	580.00	58.90	0.00	0.00	-7.92	-11.85%	25	0	1.56%
NFLX230120P00590000	2021-10-21 2:56PM EDT	590.00	63.05	0.00	0.00	-6.20	-8.95%	1	0	1.56%
NFLX230120P00600000	2021-10-21 2:57PM EDT	600.00	66.91	0.00	0.00	-8.09	-10.79%	10	0	1.56%
NFLX230120P00610000	2021-10-21 11:32AM EDT	610.00	73.70	0.00	0.00	-5.70	-7.18%	165	0	1.56%
NFLX230120P00620000	2021-10-21 12:43PM EDT	620.00	75.47	0.00	0.00	-11.53	-13.25%	2	0	0.78%
NFLX230120P00630000	2021-10-21 11:21AM EDT	630.00	83.00	0.00	0.00	-9.10	-9.88%	16	0	0.78%
NFLX230120P00640000	2021-10-21 10:35AM EDT	640.00	89.35	0.00	0.00	-9.84	-9.92%	2	0	0.39%
NFLX230120P00650000	2021-10-21 3:19PM EDT	650.00	90.00	0.00	0.00	-9.50	-9.55%	4	0	0.10%
NFLX230120P00660000	2021-10-21 3:54PM EDT	660.00	95.77	0.00	0.00	-9.54	-9.06%	1	0	0.00%
NFLX230120P00680000	2021-10-21 11:31AM EDT	680.00	110.20	0.00	0.00	-12.65	-10.30%	11	0	0.00%
NFLX230120P00700000	2021-10-20 10:51AM EDT	700.00	129.50	0.00	0.00	0.00	-	1	0	0.00%
NFLX230120P00720000	2021-10-20 12:38PM EDT	720.00	144.70	0.00	0.00	0.00	-	1	0	0.00%
NFLX230120P00740000	2021-09-23 2:03PM EDT	740.00	186.55	0.00	0.00	0.00	-	4	0	0.00%
NFLX230120P00750000	2021-10-15 3:44PM EDT	750.00	168.25	0.00	0.00	0.00	-	1	0	0.00%
NFLX230120P00760000	2021-10-05 3:05PM EDT	760.00	176.01	0.00	0.00	0.00	-	4	0	0.00%
NFLX230120P00780000	2021-09-09 11:31AM EDT	780.00	216.00	189.20	196.85	0.00	-	15	34	38.98%
NFLX230120P00800000	2021-10-21 1:12PM EDT	800.00	190.10	0.00	0.00	-20.01	-9.52%	11	0	0.00%
NFLX230120P00820000	2021-08-25 5:34PM EDT	820.00	298.50	248.65	257.50	0.00	-	2	4	49.73%
NFLX230120P00840000	2021-09-08 3:10PM EDT	840.00	260.40	235.95	244.55	0.00	-	8	7	39.73%
NFLX230120P00850000	2021-09-08 11:56AM EDT	850.00	276.30	244.25	247.40	0.00	-	2	15	37.86%
NFLX230120P00860000	2021-09-08 3:19PM EDT	860.00	278.20	252.75	260.85	0.00	-	10	10	39.89%
NFLX230120P00900000	2021-09-08 11:03AM EDT	900.00	315.05	281.40	289.15	0.00	-	47	70	38.23%
NFLX230120P00950000	2021-10-21 10:57AM EDT	950.00	315.81	0.00	0.00	-50.29	-13.74%	1	0	0.00%
NFLX230120P01000000	2021-09-14 3:33PM EDT	1,000.00	430.07	378.65	385.90	0.00	-	15	13	42.94%
NFLX230120P01050000	2021-09-29 2:57PM EDT	1,050.00	449.97	0.00	0.00	0.00	-	1	0	0.00%

Straits Times Index3,198.46+9.96(+0.31%)

Nikkei28,857.45+148.87(+0.52%)

Hang Seng26,132.90+115.37(+0.44%)

FTSE 1007,190.30-32.80(-0.45%)

BTC-USD63,056.08-1,810.59(-2.79%)

CMC Crypto 2001,500.11-34.54(-2.25%)

Singapore private home prices rise 1.1% in Q3

Netflix, Inc. (NFLX)

Straits Times Index
3,198.46
+9.96(+0.31%)

Nikkei
28,857.45
+148.87(+0.52%)

Hang Seng
26,132.90
+115.37(+0.44%)

FTSE 100
7,190.30
-32.80(-0.45%)

BTC-USD
63,056.08
-1,810.59(-2.79%)

CMC Crypto 200
1,500.11
-34.54(-2.25%)